Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13281 | 13350 | 13131 | 13350 | 240,603,328 | +116.30(+0.88%) |
Mar 28, 2008 | 13402 | 13419 | 13225 | 13234 | 245,537,328 | -172.00(-1.28%) |
Mar 27, 2008 | 13403 | 13454 | 13350 | 13406 | 243,022,880 | +13.90(+0.10%) |
Mar 26, 2008 | 13330 | 13420 | 13278 | 13392 | 284,192,992 | +69.70(+0.52%) |
Mar 25, 2008 | 13126 | 13324 | 13020 | 13322 | 280,179,520 | +302.50(+2.32%) |
Mar 24, 2008 | 12893 | 13114 | 12776 | 13020 | 199,119,872 | +244.10(+1.91%) |
Mar 21, 2008 | 12618 | 12834 | 12454 | 12776 | 374,695,008 | +0.00(+0.00%) |
Mar 20, 2008 | 12618 | 12834 | 12454 | 12776 | 374,695,008 | +66.20(+0.52%) |
Mar 19, 2008 | 13120 | 13147 | 12695 | 12709 | 275,035,232 | -427.30(-3.25%) |
Mar 18, 2008 | 13068 | 13140 | 12952 | 13137 | 220,571,280 | +184.50(+1.42%) |
Mar 17, 2008 | 12923 | 13253 | 12798 | 12952 | 268,053,040 | -300.60(-2.27%) |
Mar 14, 2008 | 13486 | 13496 | 13160 | 13253 | 251,022,368 | -190.70(-1.42%) |
Mar 13, 2008 | 13171 | 13454 | 13123 | 13444 | 251,918,960 | +146.20(+1.10%) |
Mar 12, 2008 | 13349 | 13381 | 13237 | 13297 | 216,394,768 | -47.20(-0.35%) |
Mar 11, 2008 | 13197 | 13344 | 13005 | 13344 | 252,834,816 | +339.40(+2.61%) |
Mar 10, 2008 | 13267 | 13282 | 12980 | 13005 | 196,905,888 | -276.60(-2.08%) |
Mar 07, 2008 | 13215 | 13420 | 13148 | 13282 | 214,546,928 | -78.70(-0.59%) |
Mar 06, 2008 | 13617 | 13605 | 13348 | 13360 | 223,792,304 | -242.90(-1.79%) |
Mar 05, 2008 | 13566 | 13650 | 13477 | 13603 | 277,049,088 | +126.50(+0.94%) |
Mar 04, 2008 | 13526 | 13570 | 13298 | 13477 | 273,474,496 | -67.60(-0.50%) |
Mar 03, 2008 | 13622 | 13668 | 13449 | 13544 | 220,826,864 | -38.30(-0.28%) |
Feb 29, 2008 | 13804 | 13874 | 13547 | 13583 | 252,219,760 | -291.20(-2.10%) |
Feb 28, 2008 | 13774 | 13892 | 13738 | 13874 | 286,854,464 | +95.50(+0.69%) |
Feb 27, 2008 | 13742 | 13852 | 13733 | 13778 | 259,073,696 | -18.60(-0.13%) |
Feb 26, 2008 | 13640 | 13847 | 13634 | 13797 | 241,199,136 | +99.50(+0.73%) |
Feb 25, 2008 | 13560 | 13728 | 13527 | 13698 | 191,256,672 | +111.60(+0.82%) |
Feb 22, 2008 | 13564 | 13603 | 13395 | 13586 | 219,595,200 | +76.40(+0.57%) |
Feb 21, 2008 | 13670 | 13657 | 13490 | 13510 | 274,898,912 | -42.20(-0.31%) |
Feb 20, 2008 | 13339 | 13566 | 13332 | 13552 | 221,030,384 | +104.00(+0.77%) |
Feb 19, 2008 | 13399 | 13481 | 13227 | 13448 | 240,136,928 | +220.90(+1.67%) |
Feb 18, 2008 | 13227 | 13227 | 13227 | 13227 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13224 | 13228 | 13107 | 13227 | 182,057,232 | +18.80(+0.14%) |
Feb 14, 2008 | 13351 | 13346 | 13204 | 13208 | 217,019,936 | -74.30(-0.56%) |
Feb 13, 2008 | 13141 | 13282 | 13087 | 13282 | 206,388,912 | +194.90(+1.49%) |
Feb 12, 2008 | 13142 | 13219 | 13036 | 13087 | 204,573,328 | -43.50(-0.33%) |
Feb 11, 2008 | 13052 | 13139 | 12929 | 13131 | 180,305,536 | +141.60(+1.09%) |
Feb 08, 2008 | 12891 | 13016 | 12895 | 12989 | 202,230,208 | +63.90(+0.49%) |
Feb 07, 2008 | 12832 | 12980 | 12748 | 12925 | 194,629,984 | +58.20(+0.45%) |
Feb 06, 2008 | 13065 | 13067 | 12838 | 12867 | 180,121,824 | -64.80(-0.50%) |
Feb 05, 2008 | 13169 | 13258 | 12932 | 12932 | 206,920,384 | -326.20(-2.46%) |
Feb 04, 2008 | 13338 | 13352 | 13235 | 13258 | 210,055,328 | -60.20(-0.45%) |
Feb 01, 2008 | 13203 | 13331 | 13155 | 13318 | 335,260,352 | +163.30(+1.24%) |
Jan 31, 2008 | 12887 | 13177 | 12818 | 13155 | 288,015,648 | +156.90(+1.21%) |
Jan 30, 2008 | 13033 | 13136 | 12946 | 12998 | 224,484,624 | -48.20(-0.37%) |
Jan 29, 2008 | 13038 | 13069 | 12973 | 13046 | 200,174,288 | +59.50(+0.46%) |
Jan 28, 2008 | 12892 | 12990 | 12775 | 12987 | 202,346,048 | +92.10(+0.71%) |
Jan 25, 2008 | 13171 | 13158 | 12838 | 12895 | 281,087,392 | -12.50(-0.10%) |
Jan 24, 2008 | 12936 | 12974 | 12657 | 12907 | 292,327,104 | +249.90(+1.97%) |
Jan 23, 2008 | 12416 | 12682 | 12217 | 12657 | 300,982,528 | +16.50(+0.13%) |
Jan 22, 2008 | 11983 | 12641 | 12012 | 12641 | 332,059,680 | +508.80(+4.19%) |
Jan 21, 2008 | 12249 | 12738 | 12120 | 12132 | 170,828,560 | -605.00(-4.75%) |
Jan 18, 2008 | 12898 | 12962 | 12598 | 12737 | 262,415,472 | -58.50(-0.46%) |
Jan 17, 2008 | 13155 | 13209 | 12766 | 12796 | 262,736,688 | -279.30(-2.14%) |
Jan 16, 2008 | 13178 | 13317 | 12989 | 13075 | 289,472,352 | -241.90(-1.82%) |
Jan 15, 2008 | 13581 | 13698 | 13314 | 13317 | 263,789,632 | -381.50(-2.79%) |
Jan 14, 2008 | 13730 | 13734 | 13633 | 13698 | 208,299,392 | +65.70(+0.48%) |
Jan 11, 2008 | 13587 | 13680 | 13568 | 13633 | 236,679,536 | -10.10(-0.07%) |
Jan 10, 2008 | 13501 | 13684 | 13437 | 13643 | 240,158,480 | +62.80(+0.46%) |
Jan 09, 2008 | 13528 | 13587 | 13414 | 13580 | 246,848,560 | +38.10(+0.28%) |
Jan 08, 2008 | 13749 | 13771 | 13522 | 13542 | 235,676,016 | -77.10(-0.57%) |
Jan 07, 2008 | 13782 | 13840 | 13570 | 13619 | 195,406,336 | -159.70(-1.16%) |
Jan 04, 2008 | 13875 | 13978 | 13769 | 13779 | 169,909,600 | -199.60(-1.43%) |
Jan 03, 2008 | 13907 | 14038 | 13877 | 13978 | 193,893,760 | +51.40(+0.37%) |
Jan 02, 2008 | 13908 | 13945 | 13833 | 13927 | 148,683,776 | +93.70(+0.68%) |